QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

Synchronoss Technologies (SNCR) Stock Chart & Stock Price History

$9.70
-0.96 (-9.01%)
(As of 02/26/2024 ET)

Synchronoss Technologies Stock Price Performance

5 Day
Performance
-2.27%
1 Month
Performance
+31.16%
3 Month
Performance
+89.93%
6 Month
Performance
+4.18%
Year-To-Date
Performance
+52.50%
1 Year
Performance
+6.29%
Receive SNCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Synchronoss Technologies and its competitors with MarketBeat's FREE daily newsletter


SNCR Stock Chart for Monday, February, 26, 2024

Synchronoss Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$9.22$10.65
+15.51%
$11.85$9.25277,141 shs$110.44 million
02/22/2024$9.69$9.22
-4.85%
$10.02$8.66131,817 shs$95.61 million
02/21/2024$12.24$9.69
-20.83%
$12.41$7.48840,677 shs$100.49 million
02/20/2024$10.78$12.24
+13.54%
$13.97$11.18427,395 shs$126.93 million
02/19/2024$10.78$10.78$10.89$9.22425,600 shs$111.79 million
02/16/2024$9.20$10.78
+17.17%
$10.89$9.22425,399 shs$111.79 million
02/15/2024$7.29$9.20
+26.20%
$9.94$7.65596,809 shs$95.40 million
02/14/2024$6.35$7.29
+14.80%
$7.35$6.37172,595 shs$75.60 million
02/13/2024$6.21$6.35
+2.25%
$6.37$6.1187,161 shs$65.85 million
02/12/2024$6.20$6.21
+0.16%
$6.34$6.0839,361 shs$64.40 million
02/09/2024$6.07$6.20
+2.14%
$6.59$5.8548,868 shs$64.29 million
02/08/2024$6.09$6.07
-0.33%
$6.11$5.8351,671 shs$62.95 million
02/07/2024$6.91$6.09
-11.87%
$7.00$5.9594,104 shs$63.15 million
02/06/2024$6.65$6.91
+3.91%
$7.07$6.5831,188 shs$71.66 million
02/05/2024$7.45$6.65
-10.74%
$7.48$6.5452,180 shs$68.96 million
02/02/2024$7.30$7.45
+2.05%
$7.66$7.3150,244 shs$77.26 million
02/01/2024$7.49$7.30
-2.54%
$7.84$7.0279,271 shs$75.70 million
01/31/2024$8.41$7.49
-10.94%
$8.59$7.2183,478 shs$77.67 million
01/30/2024$8.20$8.41
+2.56%
$8.75$8.33155,680 shs$87.21 million
01/29/2024$7.22$8.20
+13.57%
$8.25$7.29190,115 shs$85.03 million
01/26/2024$5.77$7.22
+25.13%
$7.58$5.94187,362 shs$74.87 million
01/25/2024$5.84$5.77
-1.20%
$5.92$5.7513,824 shs$59.84 million
01/24/2024$5.82$5.84
+0.34%
$5.90$5.7423,314 shs$60.56 million
01/23/2024$5.70$5.82
+2.11%
$5.86$5.489,776 shs$60.35 million
01/22/2024$5.66$5.70
+0.71%
$5.79$5.5926,316 shs$59.11 million
01/19/2024$5.56$5.66
+1.80%
$5.67$5.40101,623 shs$58.69 million
01/18/2024$5.53$5.56
+0.54%
$5.68$5.3638,144 shs$57.66 million
01/17/2024$5.42$5.53
+1.99%
$5.69$5.3521,391 shs$57.35 million
01/16/2024$5.44$5.42
-0.33%
$5.53$5.3412,768 shs$56.23 million
01/15/2024$5.44$5.44$5.48$5.3117,600 shs$56.41 million
01/12/2024$5.44$5.44$5.48$5.3117,606 shs$56.41 million
01/11/2024$5.55$5.44
-1.98%
$5.51$5.1861,307 shs$56.41 million
01/10/2024$5.48$5.55
+1.28%
$5.58$5.3332,149 shs$57.55 million
01/09/2024$5.57$5.48
-1.62%
$5.58$5.2914,973 shs$56.83 million
01/08/2024$5.35$5.57
+4.11%
$5.75$5.3412,038 shs$57.76 million
01/05/2024$5.45$5.35
-1.83%
$5.70$5.2715,257 shs$55.48 million
01/04/2024$6.05$5.45
-9.92%
$6.01$5.38164,758 shs$56.52 million
01/03/2024$6.10$6.05
-0.82%
$6.08$5.7834,756 shs$62.74 million
01/02/2024$6.21$6.10
-1.77%
$6.21$5.7046,100 shs$63.26 million
01/01/2024$6.21$6.21$6.38$6.0131,500 shs$64.40 million
12/29/2023$6.29$6.21
-1.27%
$6.38$6.0131,536 shs$64.40 million
12/28/2023$5.80$6.29
+8.45%
$6.33$5.87100,916 shs$65.23 million
12/27/2023$5.71$5.80
+1.58%
$5.80$5.5135,224 shs$60.15 million
12/26/2023$5.47$5.71
+4.39%
$5.80$5.3728,879 shs$59.21 million
12/25/2023$5.47$5.47$5.49$5.2036,200 shs$56.72 million
12/22/2023$5.61$5.47
-2.50%
$5.49$5.2036,233 shs$56.72 million
12/21/2023$5.76$5.61
-2.60%
$5.81$5.2653,791 shs$58.18 million
12/20/2023$5.84$5.76
-1.37%
$6.19$5.60134,573 shs$59.73 million
12/19/2023$5.52$5.84
+5.80%
$5.90$5.18126,093 shs$60.56 million
12/18/2023$4.86$5.52
+13.58%
$5.59$4.82315,953 shs$57.24 million
12/15/2023$3.79$4.86
+28.23%
$4.87$3.78249,898 shs$50.40 million
12/14/2023$3.74$3.79
+1.34%
$3.82$3.7047,677 shs$39.30 million
12/13/2023$3.67$3.74
+1.91%
$3.77$3.5579,994 shs$349.09 million
12/12/2023$3.97$3.67
-7.56%
$3.97$3.65142,837 shs$342.56 million
12/11/2023$4.13$3.97
-3.92%
$4.28$3.76170,687 shs$370.56 million
12/08/2023$4.30$4.13
-3.95%
$4.41$4.0660,693 shs$42.85 million
12/07/2023$4.62$4.30
-6.84%
$4.68$4.1424,768 shs$44.62 million
12/06/2023$4.48$4.62
+3.11%
$4.68$4.2859,478 shs$47.89 million
12/05/2023$4.66$4.48
-3.90%
$4.91$4.2336,469 shs$46.44 million
12/04/2023$4.57$4.66
+1.93%
$4.86$4.5712,787 shs$48.33 million
12/01/2023$4.86$4.57
-5.89%
$5.02$4.3252,630 shs$47.42 million
11/30/2023$5.00$4.86
-2.74%
$5.20$4.6813,703 shs$50.39 million
11/29/2023$5.14$5.00
-2.80%
$5.40$4.9418,711 shs$51.80 million
11/28/2023$5.23$5.14
-1.72%
$5.73$5.1418,168 shs$53.30 million
11/27/2023$4.99$5.23
+4.87%
$5.62$5.0449,081 shs$54.23 million

This page (NASDAQ:SNCR) was last updated on 2/26/2024 by MarketBeat.com Staff